Zhuguang Holdings Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.970	1.010	0.970	1.000	1.000	3,786,000
2022-08-26	1.050	1.060	0.990	1.000	1.000	3,780,666
2022-08-25	1.100	1.100	1.030	1.050	1.050	1,006,000
2022-08-24	1.100	1.110	1.050	1.070	1.070	3,782,000
2022-08-23	1.100	1.140	1.090	1.100	1.100	4,330,000
2022-08-22	1.110	1.120	1.090	1.110	1.110	3,958,000
2022-08-19	1.110	1.140	1.080	1.110	1.110	3,920,000
2022-08-18	1.110	1.150	1.070	1.110	1.110	5,282,000
2022-08-17	1.130	1.130	1.090	1.110	1.110	3,728,000
2022-08-16	1.140	1.180	1.100	1.120	1.120	3,916,000
2022-08-15	1.130	1.150	1.100	1.120	1.120	4,250,000
2022-08-12	1.140	1.150	1.120	1.140	1.140	3,848,000
2022-08-11	1.140	1.150	1.100	1.150	1.150	1,316,000
2022-08-10	1.130	1.150	1.080	1.140	1.140	264,000
2022-08-09	1.130	1.150	1.120	1.140	1.140	344,000
2022-08-08	1.150	1.170	1.120	1.130	1.130	568,000
2022-08-05	1.160	1.160	1.120	1.150	1.150	1,202,000
2022-08-04	1.110	1.130	1.090	1.120	1.120	770,000
2022-08-03	1.080	1.130	1.050	1.100	1.100	140,000
2022-08-02	1.040	1.080	1.000	1.080	1.080	1,240,000
2022-08-01	1.080	1.080	1.020	1.040	1.040	922,000
2022-07-29	1.110	1.110	1.050	1.080	1.080	710,000
2022-07-28	1.110	1.120	1.070	1.080	1.080	1,723,500
2022-07-27	1.060	1.090	1.030	1.080	1.080	586,000
2022-07-26	1.060	1.080	1.030	1.050	1.050	542,000
2022-07-25	1.070	1.110	1.050	1.060	1.060	782,000
2022-07-22	1.100	1.130	1.080	1.090	1.090	1,224,005
2022-07-21	1.130	1.130	1.100	1.100	1.100	2,068,000
2022-07-20	1.140	1.150	1.100	1.130	1.130	2,564,000
2022-07-19	1.140	1.140	1.090	1.130	1.130	1,540,000
2022-07-18	1.060	1.130	1.060	1.110	1.110	1,164,000
2022-07-15	1.150	1.150	1.090	1.090	1.090	1,760,000
2022-07-14	1.190	1.210	1.150	1.170	1.170	2,492,000
2022-07-13	1.190	1.200	1.160	1.200	1.200	4,550,000
2022-07-12	1.160	1.200	1.160	1.200	1.200	4,106,000
2022-07-11	1.170	1.190	1.140	1.170	1.170	222,000
2022-07-08	1.180	1.240	1.160	1.170	1.170	4,152,000
2022-07-07	1.170	1.210	1.160	1.180	1.180	4,230,013
2022-07-06	1.180	1.200	1.170	1.190	1.190	648,735
2022-07-05	1.190	1.210	1.160	1.190	1.190	3,872,100
2022-07-04	1.150	1.190	1.120	1.190	1.190	1,490,000
2022-06-30	1.130	1.130	1.110	1.120	1.120	934,000
2022-06-29	1.110	1.130	1.100	1.130	1.130	930,000
2022-06-28	1.110	1.130	1.070	1.110	1.110	4,282,000
2022-06-27	1.130	1.130	1.100	1.110	1.110	510,000
2022-06-24	1.130	1.160	1.100	1.120	1.120	3,844,000
2022-06-23	1.140	1.150	1.100	1.130	1.130	3,886,000
2022-06-22	1.160	1.160	1.100	1.130	1.130	932,000
2022-06-21	1.170	1.170	1.130	1.160	1.160	316,000
2022-06-20	1.090	1.170	1.090	1.150	1.150	552,000
2022-06-17	1.110	1.170	1.090	1.130	1.130	3,966,000
2022-06-16	1.230	1.240	1.140	1.140	1.140	6,306,000
2022-06-15	1.220	1.230	1.210	1.220	1.220	618,000
2022-06-14	1.200	1.300	1.190	1.220	1.220	3,656,000
2022-06-13	1.200	1.220	1.190	1.220	1.220	438,000
2022-06-10	1.170	1.220	1.170	1.220	1.220	3,974,000
2022-06-09	1.180	1.200	1.160	1.190	1.190	3,712,000
2022-06-08	1.210	1.220	1.180	1.180	1.180	4,424,000
2022-06-07	1.200	1.220	1.170	1.210	1.210	520,000
2022-06-06	1.220	1.220	1.160	1.200	1.200	4,064,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-17	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.